Deutsche Telekom Historical Data - DTE

DTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 15.736 -0.05 -0.29% 15.804 15.848 15.486 19,234,654
Feb 25 2020 15.782 0.00 +0.00% 16.26 16.27 15.712 0.00
Feb 25 2020 15.782 -0.38 -2.34% 16.26 16.27 15.712 17,576,512
Feb 24 2020 16.16 0.00 +0.00% 16.234 16.396 16.088 0.00
Feb 24 2020 16.16 -0.34 -2.06% 16.234 16.396 16.088 17,975,950
Feb 21 2020 16.50 -0.13 -0.76% 16.60 16.634 16.40 16,814,487
Feb 20 2020 16.626 0.00 +0.00% 16.55 16.748 16.486 0.00
Feb 20 2020 16.626 0.08 0.46% 16.55 16.748 16.486 13,116,257
Feb 19 2020 16.55 0.66 4.15% 16.15 16.616 16.122 24,154,334
Feb 18 2020 15.89 0.00 +0.00% 15.59 15.91 15.58 0.00
Feb 18 2020 15.89 0.21 1.35% 15.59 15.91 15.58 11,333,575
Feb 17 2020 15.678 0.00 +0.00% 15.676 15.732 15.64 0.00
Feb 17 2020 15.678 0.05 0.31% 15.676 15.732 15.64 5,682,800
Feb 14 2020 15.63 0.07 0.45% 15.534 15.692 15.534 8,102,383
Feb 13 2020 15.56 -0.05 -0.33% 15.512 15.612 15.362 12,786,034
Feb 12 2020 15.612 0.19 1.23% 15.454 15.648 15.438 14,988,169
Feb 11 2020 15.422 0.56 3.75% 15.45 15.544 15.338 25,566,634
Feb 10 2020 14.864 -0.04 -0.25% 14.934 14.944 14.804 5,854,479
Feb 07 2020 14.902 0.05 0.36% 14.822 14.948 14.816 7,507,806
Feb 06 2020 14.848 0.12 0.8% 14.748 14.946 14.72 7,640,151
Feb 05 2020 14.73 0.06 0.38% 14.648 14.73 14.616 9,254,510
Feb 04 2020 14.674 0.04 0.25% 14.684 14.736 14.632 8,422,039
Feb 03 2020 14.638 0.03 0.22% 14.678 14.702 14.59 8,341,657
Jan 31 2020 14.606 -0.07 -0.49% 14.676 14.764 14.59 11,378,907
Jan 30 2020 14.678 -0.18 -1.21% 14.688 14.748 14.61 11,617,733
Jan 29 2020 14.858 -0.05 -0.35% 14.868 14.944 14.818 7,517,399
Jan 28 2020 14.91 0.35 2.38% 14.65 14.932 14.632 11,638,999
Jan 27 2020 14.564 0.00 +0.00% 14.726 14.778 14.562 0.00
Jan 27 2020 14.564 -0.24 -1.59% 14.726 14.778 14.562 9,635,192
Jan 24 2020 14.80 0.13 0.9% 14.672 14.83 14.666 7,880,248
Jan 23 2020 14.668 -0.20 -1.35% 14.848 14.848 14.66 9,570,257
Jan 22 2020 14.868 0.04 0.24% 14.924 14.962 14.828 8,317,278
Jan 21 2020 14.832 0.07 0.49% 14.708 14.852 14.67 8,318,716
Jan 20 2020 14.76 0.08 0.54% 14.63 14.782 14.512 6,888,096
Jan 17 2020 14.68 -0.02 -0.11% 14.718 14.744 14.65 9,930,537
Jan 16 2020 14.696 0.02 0.11% 14.674 14.712 14.628 6,333,041
Jan 15 2020 14.68 0.04 0.27% 14.668 14.71 14.582 7,501,201
Jan 14 2020 14.64 -0.01 -0.08% 14.642 14.658 14.54 8,657,045
Jan 13 2020 14.652 -0.11 -0.75% 14.82 14.824 14.624 8,384,403
Jan 10 2020 14.762 -0.09 -0.59% 14.818 14.862 14.748 7,884,365
Jan 09 2020 14.85 0.00 +0.00% 14.61 14.876 14.606 0.00
Jan 09 2020 14.85 0.30 2.08% 14.61 14.876 14.606 14,510,060
Jan 08 2020 14.548 -0.06 -0.4% 14.564 14.606 14.47 10,757,370
Jan 07 2020 14.606 0.03 0.19% 14.576 14.722 14.574 9,646,934
Jan 06 2020 14.578 -0.04 -0.25% 14.58 14.612 14.464 7,337,533
Jan 03 2020 14.614 0.00 0.03% 14.57 14.628 14.518 9,232,877
Jan 02 2020 14.61 0.04 0.27% 14.598 14.668 14.534 9,435,019
Jan 01 2020 14.57 0.00 +0.00% 14.732 14.746 14.57 0.00
Dec 31 2019 14.57 0.00 +0.00% 14.732 14.746 14.57 0.00
Dec 30 2019 14.57 0.00 +0.00% 14.732 14.746 14.57 0.00
Dec 30 2019 14.57 -0.15 -0.99% 14.732 14.746 14.57 5,774,093
Dec 27 2019 14.716 0.00 -0.03% 14.758 14.758 14.612 5,591,396
Dec 26 2019 14.72 0.00 +0.00% 14.756 14.79 14.674 0.00
Dec 25 2019 14.72 0.00 +0.00% 14.756 14.79 14.674 0.00
Dec 24 2019 14.72 0.00 +0.00% 14.756 14.79 14.674 0.00
Dec 23 2019 14.72 0.00 +0.00% 14.756 14.79 14.674 0.00
Dec 23 2019 14.72 -0.08 -0.55% 14.756 14.79 14.674 8,469,794
Dec 20 2019 14.802 0.07 0.46% 14.734 14.908 14.678 29,026,065
Dec 19 2019 14.734 -0.01 -0.05% 14.786 14.804 14.596 14,128,543
Dec 18 2019 14.742 0.00 +0.00% 14.84 14.896 14.742 0.00
Dec 18 2019 14.742 -0.12 -0.79% 14.84 14.896 14.742 12,709,253
Dec 17 2019 14.86 -0.02 -0.16% 14.864 14.968 14.828 10,182,614
Dec 16 2019 14.884 0.00 +0.00% 14.84 14.906 14.826 0.00
Dec 16 2019 14.884 0.12 0.83% 14.84 14.906 14.826 9,409,980
Dec 13 2019 14.762 -0.02 -0.11% 14.93 14.93 14.758 12,502,008
Dec 12 2019 14.778 -0.12 -0.79% 14.932 14.94 14.77 10,494,836
Dec 11 2019 14.896 0.00 0.03% 14.892 14.954 14.804 8,348,248
Dec 10 2019 14.892 -0.13 -0.88% 14.968 14.976 14.784 10,256,460
Dec 09 2019 15.024 -0.04 -0.27% 15.05 15.086 15.00 5,854,066
Dec 06 2019 15.064 0.05 0.36% 15.022 15.114 14.968 6,354,957
Dec 05 2019 15.01 -0.02 -0.15% 15.064 15.094 14.996 6,929,593
Dec 04 2019 15.032 0.00 +0.00% 14.948 15.046 14.856 0.00
Dec 04 2019 15.032 0.11 0.76% 14.948 15.046 14.856 9,543,572
Dec 03 2019 14.918 0.01 0.08% 14.972 14.99 14.864 11,017,685
Dec 02 2019 14.906 -0.33 -2.17% 15.30 15.312 14.898 13,205,954
Nov 29 2019 15.236 0.00 +0.00% 15.20 15.306 15.156 0.00
Nov 29 2019 15.236 0.02 0.16% 15.20 15.306 15.156 7,778,433
Your Recent History
XE
DTE
Deutsche T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200227 05:45:40